Prestal Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.410	0.410	0.405	0.405	0.116	23,795
2022-07-19	0.400	0.400	0.400	0.400	0.114	5,427
2022-07-18	0.410	0.410	0.410	0.410	0.117	10,732
2022-07-15	0.405	0.405	0.385	0.395	0.113	229,040
2022-07-14	0.405	0.405	0.405	0.405	0.116	17,490
2022-07-13	0.405	0.405	0.400	0.400	0.114	63,012
2022-07-12	0.405	0.405	0.405	0.405	0.116	1,910
2022-07-11	0.410	0.410	0.405	0.405	0.116	143,376
2022-07-08	0.410	0.410	0.410	0.410	0.117	4,684
2022-07-07	0.405	0.405	0.405	0.405	0.116	620
2022-07-06	0.415	0.415	0.415	0.415	0.118	67,828
2022-07-05	0.415	0.415	0.415	0.415	0.118	28,199
2022-07-04	0.405	0.410	0.405	0.410	0.117	52,871
2022-07-01	0.405	0.405	0.405	0.405	0.116	1
2022-06-30	0.410	0.410	0.400	0.400	0.114	30,652
2022-06-29	0.400	0.420	0.400	0.400	0.114	54,529
2022-06-28	0.410	0.420	0.400	0.400	0.114	31,442
2022-06-27	0.415	0.415	0.415	0.415	0.118	4,796
2022-06-24	0.400	0.415	0.390	0.415	0.118	24,129
2022-06-23	0.400	0.400	0.395	0.395	0.113	12,659
2022-06-22	0.390	0.390	0.390	0.390	0.111	22,792
2022-06-21	0.390	0.390	0.390	0.390	0.111	1,450
2022-06-20	0.385	0.390	0.385	0.385	0.110	131,526
2022-06-17	0.405	0.405	0.390	0.400	0.114	124,206
2022-06-16	0.390	0.400	0.390	0.400	0.114	19,016
2022-06-15	0.390	0.390	0.390	0.390	0.111	124
2022-06-14	0.400	0.400	0.390	0.390	0.111	129,308
2022-06-10	0.400	0.400	0.400	0.400	0.114	5,126
2022-06-09	0.400	0.420	0.400	0.410	0.117	47,501
2022-06-08	0.400	0.400	0.400	0.400	0.114	1
2022-06-07	0.395	0.400	0.395	0.400	0.114	44,350
2022-06-06	0.400	0.400	0.395	0.395	0.113	73,806
2022-06-03	0.400	0.400	0.400	0.400	0.114	2,512
2022-06-02	0.395	0.410	0.395	0.400	0.114	96,760
2022-06-01	0.405	0.405	0.405	0.405	0.116	32,839
2022-05-31	0.405	0.405	0.405	0.405	0.116	15,143
2022-05-30	0.400	0.405	0.400	0.400	0.114	91,778
2022-05-27	0.395	0.405	0.395	0.405	0.116	10,003
2022-05-26	0.400	0.400	0.400	0.400	0.114	15,006
2022-05-25	0.400	0.405	0.400	0.400	0.114	9,507
2022-05-24	0.400	0.400	0.395	0.400	0.114	50,009
2022-05-23	0.400	0.405	0.395	0.400	0.114	246,801
2022-05-20	0.410	0.410	0.405	0.405	0.116	29,124
2022-05-19	0.410	0.410	0.410	0.410	0.117	1
2022-05-18	0.410	0.410	0.410	0.410	0.117	7,377
2022-05-17	0.405	0.410	0.405	0.410	0.117	19,990
2022-05-16	0.400	0.400	0.400	0.400	0.114	27,000
2022-05-13	0.400	0.410	0.400	0.410	0.117	225,067
2022-05-12	0.410	0.410	0.410	0.410	0.117	10,975
2022-05-11	0.410	0.410	0.400	0.410	0.117	4,054
2022-05-10	0.400	0.410	0.400	0.410	0.117	60,731
2022-05-09	0.400	0.400	0.400	0.400	0.114	49,942
2022-05-06	0.410	0.410	0.400	0.400	0.114	51,571
2022-05-05	0.415	0.415	0.410	0.410	0.117	70,710
2022-05-04	0.400	0.410	0.400	0.410	0.117	21,635
2022-05-03	0.415	0.415	0.400	0.410	0.117	64,354
2022-05-02	0.410	0.415	0.405	0.405	0.116	316,783
2022-04-29	0.420	0.420	0.410	0.415	0.118	70,613
2022-04-28	0.415	0.415	0.415	0.415	0.118	12,649
2022-04-27	0.420	0.420	0.415	0.420	0.120	31,649

← NewerPage 19 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.0700 AUD
2024-05-16	0.1800 AUD
2024-03-01	0.0600 AUD
2023-09-15	0.0100 AUD
2023-02-24	0.0130 AUD
2022-09-02	0.0170 AUD
2022-02-25	0.0130 AUD
2021-09-03	0.0160 AUD
2021-02-26	0.0100 AUD
2020-09-04	0.0150 AUD
2020-07-30	0.0070 AUD
2020-02-28	0.0070 AUD
2019-09-06	0.0130 AUD
2019-03-01	0.0070 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.